Singapore markets open in 5 hours 48 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,863.47 +920.83 (+1.51%) CMC Crypto 200
1,284.89 +1.06 (+0.08%)
Vietnam Airlines JSC (HVN.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 34,350.00 | 34,500.00 | 32,700.00 | 33,200.00 | 33,200.00 | 4,799,600 |
| 27 Jun 2024 | 34,000.00 | 34,850.00 | 33,700.00 | 34,350.00 | 34,350.00 | 3,778,800 |
| 26 Jun 2024 | 32,800.00 | 35,450.00 | 32,800.00 | 34,300.00 | 34,300.00 | 3,294,653 |
| 25 Jun 2024 | 32,700.00 | 34,500.00 | 30,450.00 | 34,000.00 | 34,000.00 | 8,482,900 |
| 24 Jun 2024 | 34,000.00 | 35,150.00 | 32,700.00 | 32,700.00 | 32,700.00 | 8,124,600 |
| 21 Jun 2024 | 35,450.00 | 35,900.00 | 34,050.00 | 35,150.00 | 35,150.00 | 7,520,900 |
| 20 Jun 2024 | 34,800.00 | 36,800.00 | 34,750.00 | 35,450.00 | 35,450.00 | 8,959,800 |
| 19 Jun 2024 | 32,400.00 | 34,750.00 | 32,400.00 | 34,750.00 | 34,750.00 | 6,814,000 |
| 18 Jun 2024 | 31,500.00 | 32,500.00 | 31,400.00 | 32,500.00 | 32,500.00 | 6,120,400 |
| 17 Jun 2024 | 30,600.00 | 32,000.00 | 30,500.00 | 31,400.00 | 31,400.00 | 5,312,800 |
| 14 Jun 2024 | 28,900.00 | 30,900.00 | 28,900.00 | 30,600.00 | 30,600.00 | 12,223,900 |
| 13 Jun 2024 | 28,500.00 | 29,100.00 | 28,500.00 | 28,900.00 | 28,900.00 | 3,498,900 |
| 12 Jun 2024 | 28,400.00 | 28,800.00 | 27,800.00 | 28,500.00 | 28,500.00 | 2,852,800 |
| 11 Jun 2024 | 28,950.00 | 28,950.00 | 28,100.00 | 28,400.00 | 28,400.00 | 3,233,400 |
| 10 Jun 2024 | 29,000.00 | 29,700.00 | 28,700.00 | 28,950.00 | 28,950.00 | 3,195,400 |
| 07 Jun 2024 | 27,200.00 | 29,000.00 | 27,200.00 | 29,000.00 | 29,000.00 | 6,271,700 |
| 06 Jun 2024 | 29,100.00 | 29,700.00 | 27,450.00 | 27,900.00 | 27,900.00 | 8,061,400 |
| 05 Jun 2024 | 29,550.00 | 30,000.00 | 28,600.00 | 29,100.00 | 29,100.00 | 5,294,600 |
| 04 Jun 2024 | 29,100.00 | 29,900.00 | 29,000.00 | 29,550.00 | 29,550.00 | 5,359,200 |
| 03 Jun 2024 | 27,900.00 | 29,300.00 | 27,800.00 | 29,100.00 | 29,100.00 | 6,608,500 |
| 31 May 2024 | 27,700.00 | 29,600.00 | 27,600.00 | 27,800.00 | 27,800.00 | 4,620,800 |
| 30 May 2024 | 28,300.00 | 28,500.00 | 26,800.00 | 27,700.00 | 27,700.00 | 8,444,600 |
| 29 May 2024 | 26,900.00 | 28,450.00 | 26,900.00 | 28,300.00 | 28,300.00 | 7,468,500 |
| 28 May 2024 | 25,300.00 | 26,900.00 | 24,500.00 | 26,900.00 | 26,900.00 | 10,052,700 |
| 27 May 2024 | 24,200.00 | 25,350.00 | 24,000.00 | 25,150.00 | 25,150.00 | 8,043,200 |
| 24 May 2024 | 23,800.00 | 24,700.00 | 22,950.00 | 24,200.00 | 24,200.00 | 6,853,500 |
| 23 May 2024 | 22,600.00 | 23,800.00 | 22,100.00 | 23,700.00 | 23,700.00 | 6,914,600 |
| 22 May 2024 | 21,950.00 | 22,800.00 | 21,950.00 | 22,600.00 | 22,600.00 | 5,601,000 |
| 21 May 2024 | 22,000.00 | 22,100.00 | 21,500.00 | 21,950.00 | 21,950.00 | 3,959,300 |
| 20 May 2024 | 21,500.00 | 22,250.00 | 21,250.00 | 22,000.00 | 22,000.00 | 5,573,200 |
| 17 May 2024 | 21,800.00 | 22,300.00 | 20,800.00 | 21,500.00 | 21,500.00 | 5,245,800 |
| 16 May 2024 | 21,850.00 | 22,300.00 | 21,400.00 | 21,800.00 | 21,800.00 | 4,798,400 |
| 15 May 2024 | 21,800.00 | 22,950.00 | 21,500.00 | 21,800.00 | 21,800.00 | 6,635,400 |
| 14 May 2024 | 20,600.00 | 21,800.00 | 20,550.00 | 21,800.00 | 21,800.00 | 8,701,300 |
| 13 May 2024 | 20,300.00 | 21,000.00 | 19,850.00 | 20,600.00 | 20,600.00 | 5,087,800 |
| 10 May 2024 | 21,300.00 | 21,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | 3,542,400 |
| 09 May 2024 | 19,700.00 | 21,050.00 | 19,500.00 | 20,800.00 | 20,800.00 | 15,527,500 |
| 08 May 2024 | 20,450.00 | 20,650.00 | 19,500.00 | 19,700.00 | 19,700.00 | 6,845,200 |
| 07 May 2024 | 19,750.00 | 21,100.00 | 19,750.00 | 20,450.00 | 20,450.00 | 17,456,900 |
| 06 May 2024 | 19,700.00 | 19,750.00 | 18,600.00 | 19,750.00 | 19,750.00 | 5,967,900 |
| 03 May 2024 | 17,400.00 | 18,500.00 | 17,400.00 | 18,500.00 | 18,500.00 | 7,621,300 |
| 02 May 2024 | 17,250.00 | 17,650.00 | 16,850.00 | 17,300.00 | 17,300.00 | 4,089,700 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 17,500.00 | 17,500.00 | 17,050.00 | 17,250.00 | 17,250.00 | 2,087,400 |
| 25 Apr 2024 | 17,050.00 | 17,600.00 | 17,050.00 | 17,300.00 | 17,300.00 | 5,226,300 |
| 24 Apr 2024 | 16,800.00 | 17,550.00 | 16,500.00 | 17,050.00 | 17,050.00 | 2,457,100 |
| 23 Apr 2024 | 16,550.00 | 17,500.00 | 16,200.00 | 16,800.00 | 16,800.00 | 5,345,800 |
| 22 Apr 2024 | 15,550.00 | 16,600.00 | 15,550.00 | 16,550.00 | 16,550.00 | 2,604,200 |
| 19 Apr 2024 | 15,500.00 | 15,900.00 | 15,000.00 | 15,700.00 | 15,700.00 | 5,950,100 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 16,500.00 | 16,750.00 | 15,800.00 | 15,950.00 | 15,950.00 | 3,189,000 |
| 16 Apr 2024 | 16,650.00 | 16,700.00 | 15,800.00 | 16,500.00 | 16,500.00 | 4,745,200 |
| 15 Apr 2024 | 17,650.00 | 17,700.00 | 16,650.00 | 16,700.00 | 16,700.00 | 4,551,400 |
| 12 Apr 2024 | 16,600.00 | 17,700.00 | 16,600.00 | 17,700.00 | 17,700.00 | 7,328,600 |
| 11 Apr 2024 | 16,600.00 | 16,600.00 | 16,050.00 | 16,600.00 | 16,600.00 | 2,785,200 |
| 10 Apr 2024 | 16,050.00 | 16,700.00 | 15,950.00 | 16,600.00 | 16,600.00 | 5,329,500 |
| 09 Apr 2024 | 16,200.00 | 16,250.00 | 15,850.00 | 16,050.00 | 16,050.00 | 2,474,900 |
| 08 Apr 2024 | 16,000.00 | 16,500.00 | 15,450.00 | 16,200.00 | 16,200.00 | 4,744,400 |
| 05 Apr 2024 | 15,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 6,034,300 |
| 04 Apr 2024 | 14,200.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | 3,981,100 |
| 03 Apr 2024 | 14,650.00 | 14,750.00 | 14,200.00 | 14,200.00 | 14,200.00 | 3,014,800 |
| 02 Apr 2024 | 14,400.00 | 14,750.00 | 14,400.00 | 14,650.00 | 14,650.00 | 3,196,800 |
| 01 Apr 2024 | 13,500.00 | 14,400.00 | 13,500.00 | 14,400.00 | 14,400.00 | 5,580,900 |
| 29 Mar 2024 | 13,450.00 | 13,550.00 | 12,550.00 | 13,500.00 | 13,500.00 | 2,231,800 |
| 28 Mar 2024 | 13,350.00 | 13,450.00 | 13,350.00 | 13,450.00 | 13,450.00 | 1,706,200 |
| 27 Mar 2024 | 13,400.00 | 13,400.00 | 13,300.00 | 13,350.00 | 13,350.00 | 2,214,100 |
| 26 Mar 2024 | 13,300.00 | 13,500.00 | 13,300.00 | 13,400.00 | 13,400.00 | 1,641,400 |
| 25 Mar 2024 | 13,400.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | 2,415,800 |
| 22 Mar 2024 | 13,400.00 | 13,450.00 | 13,300.00 | 13,400.00 | 13,400.00 | 1,803,700 |
| 21 Mar 2024 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | 2,465,900 |
| 20 Mar 2024 | 13,400.00 | 13,600.00 | 13,350.00 | 13,450.00 | 13,450.00 | 1,684,200 |
| 19 Mar 2024 | 13,250.00 | 13,650.00 | 13,200.00 | 13,350.00 | 13,350.00 | 2,370,800 |
| 18 Mar 2024 | 13,200.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 2,047,800 |
| 15 Mar 2024 | 13,500.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | 2,452,500 |
| 14 Mar 2024 | 13,700.00 | 13,800.00 | 13,200.00 | 13,500.00 | 13,500.00 | 2,142,100 |
| 13 Mar 2024 | 13,600.00 | 13,950.00 | 13,600.00 | 13,700.00 | 13,700.00 | 2,782,000 |
| 12 Mar 2024 | 13,450.00 | 13,850.00 | 13,200.00 | 13,600.00 | 13,600.00 | 2,177,500 |
| 11 Mar 2024 | 13,400.00 | 13,750.00 | 13,200.00 | 13,450.00 | 13,450.00 | 3,918,000 |
| 08 Mar 2024 | 13,050.00 | 13,650.00 | 12,900.00 | 13,400.00 | 13,400.00 | 2,178,600 |
| 07 Mar 2024 | 13,250.00 | 13,250.00 | 13,050.00 | 13,100.00 | 13,100.00 | 3,023,100 |
| 06 Mar 2024 | 13,600.00 | 13,600.00 | 13,000.00 | 13,200.00 | 13,200.00 | 824,300 |
| 05 Mar 2024 | 13,650.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 2,453,600 |
| 04 Mar 2024 | 12,750.00 | 13,600.00 | 12,750.00 | 13,600.00 | 13,600.00 | 5,360,500 |
| 01 Mar 2024 | 12,700.00 | 12,900.00 | 12,700.00 | 12,750.00 | 12,750.00 | 1,803,700 |
| 29 Feb 2024 | 12,650.00 | 12,750.00 | 12,600.00 | 12,650.00 | 12,650.00 | 2,308,500 |
| 28 Feb 2024 | 12,900.00 | 12,900.00 | 12,650.00 | 12,650.00 | 12,650.00 | 1,839,700 |
| 27 Feb 2024 | 12,800.00 | 12,850.00 | 11,950.00 | 12,700.00 | 12,700.00 | 1,868,900 |
| 26 Feb 2024 | 12,550.00 | 12,850.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1,972,300 |
| 23 Feb 2024 | 12,650.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | 2,044,600 |
| 22 Feb 2024 | 12,700.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | 1,745,100 |
| 21 Feb 2024 | 12,750.00 | 12,850.00 | 12,650.00 | 12,700.00 | 12,700.00 | 2,357,600 |
| 20 Feb 2024 | 12,850.00 | 12,950.00 | 12,750.00 | 12,750.00 | 12,750.00 | 1,985,100 |
| 19 Feb 2024 | 12,900.00 | 13,000.00 | 12,500.00 | 12,850.00 | 12,850.00 | 2,537,800 |
| 16 Feb 2024 | 12,650.00 | 13,000.00 | 12,650.00 | 12,850.00 | 12,850.00 | 2,164,000 |
| 15 Feb 2024 | 12,500.00 | 13,000.00 | 12,500.00 | 12,550.00 | 12,550.00 | 2,063,200 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.